[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUT":3,"homepage-market-summary":31,"stock-historical-HUT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hut 8 Corp. Common Stock","Nasdaq",null,"FINANCE SERVICES","Hut 8 Corp is an energy infrastructure platform that integrates power, digital infrastructure, and compute at scale to fuel next-generation, energy-intensive use cases. The company has four reportable business segments: Power, Digital Infrastructure, Compute, and Other. It derives maximum revenue from the Compute segment which consists of Bitcoin Mining, GPU-as-a-Service, and Data Center Cloud operations. Its geographical segments include the United States and Canada, of which it generates the majority of revenue from the United States.","248","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},89.63,90.05,93,88.1,86.36,3.27,3.79,4558851.138678,54589,90.1909,140.8,31.67,5516063.27854656,53.1,2155,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},10.94,5731971,2092169319.63664,660.22,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,358,369,379,390,401,412,423,433,444,455,466,477,488,499,508,519,529,540,551,562,572,583,594,605,615,626,637,648,658,669,680,691,702,713,724,735,746,757,765,774,783,792,801,810,819,827,836,845,854,863,872,881,890,899,908,917,926,934,943,951,960,969,978,987,996,1005,1014,1023,1031,1039,1048,1057,1065,1074,1082,1090,1099,1107,1116,1124,1133,1142,1150,1159,1166,1174,1182,1191,1198,1207,1215,1223,1232,1240,1248,1256,1265,1274,1280,1289,1296,1305,1313,1322,1330,1338,1346,1355,1363,1372,1380,1389,1398,1406,1415,1424,1432,1440,1449,1458,1464,1473,1481,1489,1498,1507,1516,1524,1532,1541,1549,1557,1566,1575,1584,1593,1601,1610,1619,1627,1635,1644,1650,1658,1665,1674,1683,1692,1700,1708,1716,1724,1732,1741,1749,1758,1767,1774,1783,1792,1801,1809,1817,1824,1833,1839,1847,1855,1864,1872,1879,1888,1897,1906,1914,1921,1930,1937,1942,1950,1958,1967,1976,1984,1993,2002,2010,2018,2025,2034,2043,2052,2060,2069,2078,2086,2095,2103,2111,2119,2128,2137,2145,2154,2162,2171,2180,2189,2198,2207,2216,2224,2231,2240,2246,2255,2263,2271,2280,2289,2298,2306,2312,2320,2329,2337,2346,2355,2364,2371,2379,2387,2392,2400,2408,2415,2423,2432,2441,2450,2457,2466,2475,2484,2492,2500,2507,2514,2523,2531,2538,2547,2556,2563,2571,2579,2588,2596,2605,2612,2618,2627,2636,2644,2652,2659,2667,2675,2683,2692,2699,2707,2715,2724,2733,2741,2749,2757,2766,2772,2779,2787,2796,2802,2810,2816,2821,2829,2836,2845,2853,2861,2867,2872,2881,2889,2897,2903,2912,2920,2926,2934,2942,2950,2957,2965,2972,2981,2989,2998,3006,3015,3024,3030,3039,3045,3054,3063,3072,3080,3089,3097,3104,3112,3119,3127,3135,3141,3149,3156,3163,3172,3181,3187,3194,3200,3209,3216,3224,3231,3238,3246,3255,3261,3269,3277,3283,3290],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",85.96,86.555,82.1001,0.26,0.3,4725712.770186,55492,84.3678,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",93.37,93.71,85.73,86.1,-6.76,-7.28,7183561.603422,78934,87.5358,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",94.35,96.75,92.08,92.86,0.15,0.16,2486434.82555,37189,93.9088,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",95.93,97.93,91.83,92.71,-4.11,-4.24,2142336.85071,37237,93.8918,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",102.01,102.3075,95.635,96.82,-4.72,-4.65,2635482.493659,41719,97.83,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",99.82,105.39,98.53,101.54,-0.92,-0.9,2496536.984955,35716,101.8316,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",105.32,107.2,102.37,102.46,-4.15,-3.89,3199780.410671,45173,104.0125,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",102,110.69,101.9,106.61,3.19,3.08,5382635.427155,62209,107.0449,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",104.62,107.84,100.26,103.42,4.68,4.74,5715789.444116,79668,104.247,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",93.34,99.025,90.32,98.74,7.75,8.52,7389445.363776,62898,96.0042,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",96.5,98.57,89.17,90.99,1.17,1.3,5452477.74742,56478,91.9203,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",88.4,94.1,88.34,89.82,2.73,3.13,3993371.809209,53940,91.0047,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",90.01,90.9128,85.71,87.09,-4.04,-4.43,3813338.932006,48659,87.4704,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",91.675,93.7999,88.5,91.13,-7.47,-7.58,6266279.608754,96460,91.5203,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",91.115,101.27,91.05,98.6,8,8.83,5684514.442318,71513,98.8251,{"date":349,"open":350,"high":351,"low":330,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",91.71,93.45,90.6,-5.32,-5.55,3474716.315749,50613,90.6325,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",99.49,101.83,94.15,95.92,-3.57,-3.59,2860621.702604,47555,96.5786,{"date":370,"open":371,"high":372,"low":373,"close":360,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",95.85,100.45,92.67,5.945,6.36,5644997.088324,84133,97.8888,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",87.01,94.79,86.75,93.545,5.455,6.19,5733713.092498,66171,91.2354,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",80.87,88.6898,79.11,88.09,7.41,9.18,5474239.208099,64244,86.1964,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",76.715,81.5,75.9,80.68,3.11,4.01,3694556.902714,53884,79.0948,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",79.39,79.99,75.3096,77.57,-1.07,-1.36,3680023.346229,50936,77.819,{"date":424,"open":425,"high":415,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",79.43,75.71,78.64,-0.78,-0.98,4201467.367427,55023,77.729,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",85.2,86.3,78.55,79.42,-7.71,-8.85,4438670.701768,56974,80.5386,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",89.45,90.24,85.92,87.13,2.13,2.51,4722300.339822,47544,87.5175,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",84.205,87.82,82.23,85,-0.5,-0.58,4054862.567644,44308,85.4205,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",80.12,85.69,79.3843,85.5,5.94,7.47,3476968.259301,52184,83.6973,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",79.505,81.55,77.5,79.56,-1.3,-1.61,4712634.055639,53875,79.5301,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",92.41,94.22,77.3501,80.86,-7.79,-8.79,9588311.701684,110534,82.2522,{"date":500,"open":459,"high":501,"low":502,"close":503,"change":504,"percent_change":343,"volume":505,"transactions":506,"vwap":507},"2026-08-20",89.16,81.73,88.65,6.57,4433748.871302,52309,86.6066,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",81.09,83,76.03,82.08,1.29,1.6,5485257.423947,65149,80.0997,{"date":520,"open":460,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",85.75,80.25,80.79,-7.25,-8.23,6021666.878102,72417,82.241,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",85.86,88.12,83.94,88.04,2.6,3.04,3933281.679535,43385,86.7989,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",81.7,88.055,80.51,85.44,2.49,3,5425502.484935,66687,84.9824,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",90.4,93.19,82.91,82.95,-7.82,-8.62,5959609.576371,73735,85.9635,{"date":563,"open":564,"high":208,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",95.525,89.6349,90.77,1.99,2.24,4506064.599596,61251,92.2422,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",90.22,93.9864,88.69,88.78,3.12,3.64,3381169.699053,54937,90.9415,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",88.42,90.565,85.55,85.66,-2.93,-3.31,3164788.379648,50571,87.2535,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",93.88,95.25,85.045,88.59,-2.06,-2.27,6816365.010652,85282,87.3886,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":601,"volume":612,"transactions":613,"vwap":614},"2026-08-06",90.25,96.51,88.01,90.65,-2.11,3020857.840986,55342,92.4004,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",101.58,104.8,92.57,92.76,-8.4,-8.3,4661310.312661,75442,97.3087,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",103.51,110.93,100.85,101.16,-10.92,-9.74,6924459.026114,91106,104.1085,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",103.9,113.415,101.5,112.08,4.45,4.13,3469840.421614,55372,111.0669,{"date":649,"open":650,"high":651,"low":273,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",114.22,116.72,107.63,-0.64,-0.59,4544123.955599,62008,108.5928,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",98.2,108.73,97.57,108.27,20.09,22.78,5479746.633777,69743,105.1546,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",100.01,100.34,86.89,88.18,-12.96,-12.81,7161711.960699,91681,91.6363,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",100.69,103.04,91.6,101.14,-3.45,-3.3,4646567.415344,67651,98.2351,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",111.8,112.6,100.88,104.59,-5.4,-4.91,3972659.832343,55527,104.2919,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",116.26,117.98,109,109.99,-7.68,-6.53,3659905.247966,54774,112.6728,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",111.03,120.38,110.23,117.67,7.81,7.11,6115160.346424,83055,116.4243,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",105.12,114.6,105.0701,109.86,0.88,0.81,2841088.127168,39045,110.9467,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",104.66,110.47,103.8009,108.98,8.05,7.98,4274230.054363,55158,107.7044,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",101.51,107,99.1,100.93,9.48,10.37,7269371.356354,86137,102.321,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":461,"volume":764,"transactions":9,"vwap":762},"2026-07-17",87.019997,96.019997,83.3,91.45,-0.46,4602700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",98.13,101.67,90.019997,91.91,-11.12,-10.79,4460200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",99.45,106.135,95.64,103.029999,4.7,4.78,4125000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",103.11,104,96.07,98.33,-0.84,-0.85,2721400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",100.28,102.28,95.825,99.17,-3.05,-2.98,2563600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",106.11,107.023003,99.91,102.22,-4,-3.77,2550500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",110.5,112.39,105.72,106.22,0.11,0.1,3078900,{"date":820,"open":821,"high":822,"low":823,"close":803,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":803},"2026-07-08",95.295,106.39,94.49,9.37,9.69,3444400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",101.59,102.19,92.56,96.74,-7.04,-6.78,4172100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",103.48,109.8,101.7,103.78,6.64,6.84,4205100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",106.84,108.49,94.017998,97.14,-8.65,-8.18,5618900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",110,111.86,98.67,105.79,-9.655,-8.36,6183600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",115.25,117.45,112.732,115.445,-2.825,-2.39,3724200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",125.26,126.459,111.25,118.27,-4.75,-3.86,3932300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",113.71,123.88,109.51,123.019997,5.34,4.54,11587100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",120.099998,121.995,109.3,117.68,1.58,1.36,3191700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",120,120.47,111.51,116.099998,-4.41,-3.66,3875700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",113.22,124.29,111.11,120.51,-0.53,-0.44,3566900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",127.63,129.88,118.601,121.040001,-3.4,-2.73,3833800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":277,"volume":933,"transactions":9,"vwap":931},"2026-06-18",123.37,126.92,119.15,124.44,5.56,4300000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",121.39,126.28,118.080002,118.88,-2.6,-2.14,4731200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":300,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-16",121.25,124.95,119.24,121.48,1.08,3500000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",125.99,128.60001,118.74,120.18,1.32,1.11,3643800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",116.75,124.3,115.019997,118.86,2.55,2.19,2845400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",107.64,117.24,107.35,116.31,10.63,10.06,4294700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",111,116.89,104.25,105.68,-6.97,-6.19,2687000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",122.9,124.98,107.32,112.65,-6.95,-5.81,4528300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",119,121.38,113.64,119.6,7.36,6.56,3601600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",122.25,122.62,108.12,112.24,-15.52,-12.15,6012800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",124.69,130.58,120.419,127.76,-3.53,-2.69,3740500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":483,"volume":1030,"transactions":9,"vwap":1028},"2026-06-03",133.83,135.31,126.84,131.28999,-1.73,3281400,{"date":1032,"open":1033,"high":26,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",134.19,130.53,133.020004,0.64,0.48,3644300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",123.029999,134.38499,120.050003,132.38,7.55,6.05,4317300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",123.5,126.651,119.58,124.83,0.59,0.47,3950900,{"date":1058,"open":998,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-28",126.26,114.66,124.24,6.6,5.61,4845600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",113.39,119.61,109.635,117.64,5.1,4.53,4067300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":842,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-26",111.9,116.45,110.36,112.54,6.27,5045300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1036,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-22",104.2,108.53,101.45,105.9,0.61,3304300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",96.87,105.43,96.2,105.26,8.75,9.07,4449800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":608,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":608},"2026-05-20",97.099998,100.56,94.84,3.2,3.43,4111000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",95.21,96,86.82,93.31,-2.89,-3,5235000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1094,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1094},"2026-05-18",100.5,101,92.502,-6.27,-6.12,5594000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",104.3,104.47,99.52,102.47,-6.9,-6.31,4781100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",108.47,110.66,104.51,109.37,1.05,0.97,4560200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":103,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-13",107.48,112.26,103.010002,108.32,0.94,4664100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",99.85,108.050003,97.44,107.31,5.12,5.01,4582400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":830,"change":1164,"percent_change":22,"volume":1165,"transactions":9,"vwap":830},"2026-05-11",97.865,106.33,94.2,3.73,5772400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1021,"volume":1173,"transactions":9,"vwap":1171},"2026-05-08",105.77,106.18,96.79,98.46,-2.72,5297400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",105.105,93.8,101.18,-7.76,-7.12,9280400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",101.57,111.33,96.39,108.94,28.43,35.31,19778900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":544,"change":1196,"percent_change":407,"volume":1197,"transactions":9,"vwap":544},"2026-05-05",79.78,80.76,77.0019989,2.43,3717700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-04",77.63,78.53,74.9,78.080002,1.1,1.43,3035300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":896,"volume":1214,"transactions":9,"vwap":1212},"2026-05-01",77,79.099998,76.091003,76.98,1.2,2745600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":781,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-30",74.41,76.94,73.3,75.78,6.73,4427800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",72.79,72.91,69.3,71,-1.11,-1.54,2312400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":878,"volume":1239,"transactions":9,"vwap":1237},"2026-04-28",71.651,73.57,69.5,72.11,-3.6,3867300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":426,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":426},"2026-04-27",76.87,76.89,74.12,-1.16,-1.51,2540400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1242,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1242},"2026-04-24",80.24,82.099998,76.83,-1.9,-2.41,5311000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",80,83.18,77.77,78.77,-1.97,-2.44,4367400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",80.4,82.494,79.8,80.74,4.16,5.43,3965000,{"date":1275,"open":468,"high":1276,"low":1277,"close":1278,"change":1254,"percent_change":798,"volume":1279,"transactions":9,"vwap":1278},"2026-04-21",82.2,75.81,76.58,4410500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",73.99,79.040001,73.74,78.99,4.09,5.46,4876900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1202,"change":1294,"percent_change":1063,"volume":1295,"transactions":9,"vwap":1202},"2026-04-17",73.47,76.080002,72.080002,3.98,6006000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",71.36,71.66,68.050003,70.92,-0.17,-0.24,3454900,{"date":1306,"open":1299,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-15",72.32,68.32,71.089996,-0.65,-0.91,5361600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-14",72.33,74.648,71.15,71.74,1.98,2.84,4913900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":932,"volume":1329,"transactions":9,"vwap":1327},"2026-04-13",64.7,71.16,63.23,69.76,3.675,5636400,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-10",64.5,68.66,66.084999,2.665,4.2,5824900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":567,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-09",61.060001,67.080002,60.549,63.42,3.24,8390100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",57.084999,63.66,56.98,61.43,8.77,16.65,11123400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":267,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-07",49.7,52.71,48.049999,52.66,6.21,4380100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",48.5,50.18,48.15,49.58,1.47,3.06,2074300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":896,"volume":1379,"transactions":9,"vwap":1377},"2026-04-02",44.9,49.9,44.21,48.11,0.75,3688900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",48.8,49.5,47.31,47.36,0.45,0.96,3418200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",44.029999,47.029999,43.75,46.91,4.19,9.81,4270500,{"date":1399,"open":1400,"high":1382,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",48.21,42.060001,42.72,-4.685,-9.88,4810000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",49.72,49.99,46.655,47.405,-3.175,-6.28,4668600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",53.5,53.85,49.55,50.58,-5.04,-9.06,4985700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":643,"volume":1431,"transactions":9,"vwap":1429},"2026-03-25",55.09,56.87,54.81,55.62,2.37,4528900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1054,"volume":1439,"transactions":9,"vwap":1437},"2026-03-24",52.060001,53.48,50.48,53.25,0.31,4242600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",49.47,53.445,49.25,52.94,5.48,11.55,7279600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-20",50.14,51.18,46.59,47.46,-2.68,-5.35,4336300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1451,"change":133,"percent_change":896,"volume":1463,"transactions":9,"vwap":1451},"2026-03-19",48.029999,50.96,46.61,3577400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",50.465,51.77,48.84,49.36,-2.43,-4.69,3790100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":299,"volume":1480,"transactions":9,"vwap":1478},"2026-03-17",50.85,52.747,50.79,51.79,0.6,2547700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":472,"volume":1488,"transactions":9,"vwap":1486},"2026-03-16",50.66,51.89,49.92,51.19,2.87,3510900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",50,51.92,47.96,48.32,-0.22,-0.45,2725200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-12",49.67,49.91,46.94,48.54,-2.58,-5.05,3681900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-11",49.2,52.64,49.161,51.12,1.94,3.94,3937200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":68,"volume":1523,"transactions":9,"vwap":1521},"2026-03-10",48.94,50.97,48.060001,49.18,0.44,4504200,{"date":1525,"open":1526,"high":1509,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-09",46.26,44.12,48.74,1.67,3.55,3647200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-06",49.24,50.28,46.78,47.07,-4.29,-8.35,4175100,{"date":1542,"open":1417,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-05",54.095001,48.6,51.36,-2.85,-5.26,3425700,{"date":1550,"open":1535,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-04",54.93,49.66,54.21,6.61,13.89,4835400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-03",50.99,51.14,47.58,47.6,-5.12,-9.71,4243200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-02",51.69,56.28,51.25,52.72,-0.51,-0.96,4022000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",53.118,53.97,51.73,53.23,-1.59,-2.9,4752700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-26",55.85,57.86,54.035,54.82,-0.48,-0.87,3969800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":256,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-25",59.92,61.82,54.92,55.3,-6.57,6928700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-24",53.71,60.21,53.2,59.19,5.16,9.55,7128500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-23",52.47,55.65,51.9,54.029999,0.21,0.39,7617800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1253,"volume":1626,"transactions":9,"vwap":1624},"2026-02-20",53.95,56.26,52.5,53.82,-1.04,3855500,{"date":1628,"open":1629,"high":1630,"low":1452,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-19",52.83,54.905,54.86,1.245,2.32,2235800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-18",53.31,55.2,52.099998,53.615,0.675,1.28,3542700,{"date":1645,"open":1623,"high":1646,"low":1647,"close":1445,"change":1648,"percent_change":1029,"volume":1649,"transactions":9,"vwap":1445},"2026-02-17",54.52,51.15,-0.93,3416000,{"date":1651,"open":1486,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-13",55.7,49.63,53.87,2.9,5.69,3670700,{"date":1659,"open":1660,"high":1661,"low":1368,"close":1519,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1519},"2026-02-12",53.59,54.34,-2.25,-4.23,3728000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-11",55.49,57.040001,51.826,53.22,-1.68,-3.06,3961500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-10",55.91,56.84,54.64,54.9,-1.99,-3.5,3649200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-09",52.86,57.31,52.18,56.89,3.83,7.22,5153900,{"date":1693,"open":1694,"high":1695,"low":1536,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-06",48.99,53.09,53.060001,8.58,19.29,6165900,{"date":1701,"open":1409,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-05",51.025002,43.81,44.48,-9.69,-17.89,11391200,{"date":1709,"open":1710,"high":1711,"low":1509,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-04",57.68,58.19,54.17,-4.85,-8.22,9825600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1320,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-02-03",57.49,60.33,55.89,59.02,5.06,6192000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":153,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-02-02",54.3,57.93,53.8,56.18,0.63,4535100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-30",61.19,62.66,55.64,55.83,-5.7,-9.26,7467100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":878,"volume":1748,"transactions":9,"vwap":1746},"2026-01-29",63.56,64.585,59.34,61.53,-3.07,5249900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-28",63.74,66.07,61.23,64.6,2.76,4.46,6000600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-27",60,62.15,56.5,61.84,5.45,9.66,5734300,{"date":1768,"open":1769,"high":1760,"low":1652,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-26",58.78,56.39,-1.83,-3.14,4753400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-23",55.040001,60.69,53.26,58.22,3.1,5.62,6351500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",59.0099983,61,54.96,55.12,-3.82,-6.48,3705500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-21",59.080002,62.54,55.080002,58.94,0.65,1.12,5996300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":419,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-20",56.94,60.061001,54.75,58.29,-2.28,5003700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1430,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-16",57.15,60.62,54.65,59.65,4.14,5427900,{"date":1818,"open":1819,"high":1606,"low":1736,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-15",59,57.28,-1.09,-1.87,4506500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-14",61.33,62.9,57.52,58.37,-3.11,-5.06,5327300,{"date":1834,"open":1826,"high":1835,"low":1836,"close":1837,"change":1617,"percent_change":1036,"volume":1838,"transactions":9,"vwap":1837},"2026-01-13",62.91,60.0099983,61.48,3959800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1139,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2026-01-12",58.96,61.77,58.73,61.09,1.75,3578700,{"date":1848,"open":1849,"high":1850,"low":1819,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-09",59.85,62.68,60.040001,2.09,3.61,5159900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-08",58.075001,59.97,56.85,57.95,0.07,0.12,4263500,{"date":1865,"open":1866,"high":1836,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-07",56.9,56.8,57.88,-0.47,-0.81,4329900,{"date":1873,"open":1874,"high":1875,"low":38,"close":1876,"change":817,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2026-01-06",57.63,60.42,58.35,0.17,5939100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-05",52.98,59.76,52.75,58.25,6.98,13.61,9875400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-02",47.85,52.61,46.801,51.27,5.33,11.6,6546000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-31",46.55,48.3,45.49,45.94,-0.34,-0.73,2741300,{"date":1907,"open":1908,"high":1694,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-30",48.83,46.22,46.28,-2.55,-5.22,3258200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1908,"change":1870,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1908},"2025-12-29",48.735,51.99,48.51,-1.63,3862400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-26",52.88,53.19,48.4,49.64,-3.16,-5.98,4417300,{"date":1931,"open":1579,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1730,"volume":1936,"transactions":9,"vwap":1934},"2025-12-24",53.88,51.551,52.8,0.33,2419800,{"date":1938,"open":1367,"high":1932,"low":1939,"close":1612,"change":1940,"percent_change":644,"volume":1941,"transactions":9,"vwap":1612},"2025-12-23",47.91,2.08,11310600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1080,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-22",45.88,52.63,45.14,50.39,14.21,13541500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1527,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1527},"2025-12-19",40.22,44.57,40,5.53,14.33,11501200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-18",42.9,45.64,38.36,38.59,-1.57,-3.91,12025700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-17",41.93,44.7,39.77,40.16,3.31,8.98,22652500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1294,"volume":1983,"transactions":9,"vwap":1981},"2025-12-16",35.35,37.115,34.18,36.85,1.41,4510000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-15",40.96,41,34.8,35.44,-5.87,-14.21,8771100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-12",45.83,46.75,40.955,41.31,-5.44,-11.64,7796000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1996,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1996},"2025-12-11",44.3,46.85,42.8,0.71,1.54,4620500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":118,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-10",44.375,47.2,43.5,46.040001,2.52,5539600,{"date":2019,"open":2020,"high":2021,"low":1969,"close":2022,"change":1319,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-09",42.4,46,44.91,4.61,4035600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-08",43.389,43.418,41.64,42.93,0.5,1.18,2733000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-05",41.87,42.73,40.95,42.43,-0.38,-0.89,3542100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-04",39.09,42.99,38.88,42.81,2.79,6.97,5002200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1361,"volume":2059,"transactions":9,"vwap":2057},"2025-12-03",37.36,40.3,36.934,40.02,2.34,4917000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-02",44.58,45.45,37,37.68,-5.89,-13.52,14390400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-12-01",41.795,44.23,41.33,43.57,-1.43,-3.18,4636100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1361,"volume":2085,"transactions":9,"vwap":2083},"2025-11-28",43.52,45.47,42.92,45,2.63,3185700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-26",40.014999,42.65,39.52,42.37,2.41,6.03,3949900,{"date":2096,"open":2097,"high":1972,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-25",37.47,36.78,39.96,0.7,1.78,5113400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1956,"volume":2110,"transactions":9,"vwap":2108},"2025-11-24",34.905,39.43,34.84,39.26,4.92,5943600,{"date":2112,"open":2113,"high":2114,"low":27,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-21",33.0099983,35.07,34.34,0.58,1.72,7261900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-20",40.175,41.060001,33.38,33.76,-3.78,-10.07,10315900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-19",39.099998,39.989,36.68,37.54,-1.13,-2.92,5577000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1140,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-18",36.7,39.87,36.42,38.67,2.57,6886100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-17",35.88,39.07,35.5,37.7,0.76,2.06,7121200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":966,"volume":2161,"transactions":9,"vwap":2159},"2025-11-14",33.7,39.9,33.4,36.94,0.92,10567600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-13",39.17,41.39,35.72,36.02,-5.71,-13.68,12287800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-12",44.92,45.75,39.86,41.73,-2.18,-4.96,6956200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-11",45.745,46.42,42.2,43.91,-3.26,-6.91,7169700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-10",46.95,48.728,44.745,47.17,2.58,5.79,9491800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-07",41.28,45.189,40.14,44.59,1.22,2.81,7305200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-06",46.41,46.48,42.38,43.37,-3.63,-7.72,7385200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1229,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-11-05",50.040001,51.362,46.86,47,-2.31,8304500,{"date":2225,"open":1947,"high":2226,"low":2227,"close":1377,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1377},"2025-11-04",53.825,45.028999,-6.89,-12.53,13124900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-11-03",54,55.55,50.646,55,4.34,8.57,13903400,{"date":2241,"open":1420,"high":2242,"low":2243,"close":1483,"change":1852,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1483},"2025-10-31",52.77,48.36,4.3,5966500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-30",48.675,51.09,47.56,48.57,-3.35,-6.45,6152700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1492,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1492},"2025-10-29",51.029999,53.61,48.92,1.69,3.36,6508200,{"date":2264,"open":2265,"high":2266,"low":1442,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-28",50.685,54.84,50.23,0.43,0.86,7101400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-27",48.65,50.5,47.76,49.8,2.14,4.49,5479700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-24",43.23,48,41.8,47.66,7.02,17.27,9821800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-23",39.040001,41.78,38.189,40.64,1.8,4.63,6522800,{"date":2299,"open":2021,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-22",46.51,36.2,38.84,-8.08,-17.22,18572800,{"date":2307,"open":139,"high":2259,"low":2308,"close":2309,"change":1114,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-21",45.62,46.92,-6.01,7270900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1485,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1485},"2025-10-20",51.93,52.32,48.55,1.46,3.01,7154200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-17",46.375,48.762,45.312,48.46,-0.32,-0.66,7436300,{"date":2330,"open":2331,"high":2332,"low":2248,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-16",54.19,54.451,48.78,-5.13,-9.52,8061500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-15",53.075001,57.29,51.981,53.91,3.965,7.94,13599500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-14",46.45,52.4,43.41,49.945,0.835,1.7,11726800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-13",45.84,49.13,43.909,49.11,5.54,12.72,6944700,{"date":2365,"open":2358,"high":2366,"low":2367,"close":2074,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2074},"2025-10-10",51.299,42.875,-2.79,-6.02,11113300,{"date":2372,"open":2373,"high":1453,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-09",44,43.6,46.36,1.76,3.95,5004600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1487,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-10-08",42.3,45.25,42.12,44.6,6.88,8711400,{"date":2388,"open":2389,"high":2350,"low":2390,"close":2176,"change":1438,"percent_change":1378,"volume":2391,"transactions":9,"vwap":2176},"2025-10-07",42.75,38.89,5856600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":957,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-10-06",41.5,42.39,40.91,41.42,3.29,5503100,{"date":2401,"open":2402,"high":2029,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-03",39.75,38.901,40.099998,1.06,2.72,7170600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2291,"change":451,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2291},"2025-10-02",37.27,39.32,36.69,6.87,5817000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2117,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-10-01",35.26,37.45,34.545,36.53,4.94,5969700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-30",34.66,35.15,33.91,34.81,-0.035,-0.1,3053300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-29",34.07,35.53,33.931,34.845,1.685,5.08,4814400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-26",34.9,34.99,32.28,33.16,-1.72,-4.93,5589200,{"date":2451,"open":2452,"high":2412,"low":2453,"close":2454,"change":799,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-25",35.925,33.68,34.88,-7.87,8829700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-24",36.27,38.14,35.69,37.86,2.44,6.89,7194000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-23",38.16,38.99,35.080002,35.42,-2.45,-6.47,8555100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-22",35.67,38.34,34.36,37.87,1.63,4.5,6618600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":798,"volume":2491,"transactions":9,"vwap":2489},"2025-09-19",37.099998,37.62,35.63,36.24,-1.14,9566500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":74,"volume":2499,"transactions":9,"vwap":2497},"2025-09-18",38.4,39.47,37.345,37.38,-0.41,8937000,{"date":2501,"open":2502,"high":1962,"low":2503,"close":2504,"change":1755,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-17",33.99,33.903,37.79,7.88,9526100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2352,"percent_change":2463,"volume":2513,"transactions":9,"vwap":2512},"2025-09-16",34.62,35.65,33.8,35.029999,5853100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-15",33.12,34.21,32.355,34.195,1.755,5.41,4207700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1037,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-09-12",32.22,32.83,31.79,32.44,1.5,3817500,{"date":2532,"open":2533,"high":2525,"low":2534,"close":2535,"change":103,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-09-11",31.13,30.66,31.96,3.26,4634000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-10",30.135,31.93,29.752,30.95,1.65,5.63,7678400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-09",26.675,29.34,26.187,29.3,3.82,14.99,9270700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":817,"percent_change":1617,"volume":2562,"transactions":9,"vwap":2561},"2025-09-08",25.49,26.16,25.455,25.48,3877400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":245,"volume":2570,"transactions":9,"vwap":2568},"2025-09-05",26.39,27.16,24.202,25.38,-0.23,5256800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":600,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-09-04",27.6,27.81,25.53,25.61,-7.44,6387300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-03",27.79,28.66,26.251,27.67,0.27,0.99,11114700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":451,"volume":2595,"transactions":9,"vwap":2593},"2025-09-02",25.82,27.53,24.77,27.4,0.67,4428100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-29",26.41,27.08,26.049999,26.73,0.22,0.83,4096700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":212,"percent_change":1088,"volume":2611,"transactions":9,"vwap":2610},"2025-08-28",27,27.22,26.314,26.51,4308300,{"date":2613,"open":2614,"high":2593,"low":2615,"close":2616,"change":1522,"percent_change":2353,"volume":2617,"transactions":9,"vwap":2616},"2025-08-27",26,25.6,26.35,6086700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-26",23.1,26.366,23.028,25.91,2.46,10.49,8850400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-25",22.58,23.62,21.89,23.45,0.08,0.34,3306900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":1329,"transactions":9,"vwap":2641},"2025-08-22",21.41,23.5,21,23.37,2,9.36,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-21",22.16,21.01,21.37,-0.94,-4.21,4209700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1935,"percent_change":2529,"volume":2658,"transactions":9,"vwap":2657},"2025-08-20",22.25,22.32,20.69,22.31,4290700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1263,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-19",24.35,24.43,21.5,21.98,-9.99,6620900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1204,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-08-18",23.3,24.768,22.535,24.42,4.72,5945600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1590,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-08-15",23.55,23.9,22.8,23.32,-2.02,4728000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-14",21.57,23.87,21.32,23.8,1.44,6.44,9120200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":133,"percent_change":1853,"volume":2698,"transactions":9,"vwap":2697},"2025-08-13",21.91,22.48,21.675,22.36,4859000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":103,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-08-12",20.6,21.62,20.4,21.58,4.91,4121700,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-11",19.7,21.306,20.57,1.115,5.73,6131300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-08",20.15,20.21,18.68,19.455,-0.565,-2.82,5391400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-07",21.16,21.71,19.12,20.02,-0.67,-3.24,5940400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2656,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2656},"2025-08-06",20.275,20.7,19.965,0.42,2.07,3130400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":244,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-08-05",21.07,21.083,19.92,20.27,-4.34,3364700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1982,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-08-04",19.97,21.195,19.485,21.19,7.13,3189200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-01",19.855,20.28,19.1,19.78,-1.45,-6.83,4766500,{"date":2767,"open":2746,"high":2768,"low":2769,"close":2770,"change":1982,"percent_change":720,"volume":2771,"transactions":9,"vwap":2770},"2025-07-31",21.99,20.040001,21.23,7835200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1862,"percent_change":1088,"volume":2778,"transactions":9,"vwap":2777},"2025-07-30",19.74,20.030001,19.37,19.82,3433700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2709,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2709},"2025-07-29",20.49,20.55,19.24,-0.63,-3.1,3411600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-28",20.78,20.93,20.125,20.33,-0.05,-0.25,2039900,{"date":2797,"open":2640,"high":2640,"low":2798,"close":2799,"change":2800,"percent_change":1238,"volume":2801,"transactions":9,"vwap":2799},"2025-07-25",19.98,20.38,-0.76,3410000,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1572,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-24",21.36,21.73,21.059999,21.14,-2.36,3316700,{"date":2811,"open":2812,"high":2813,"low":2789,"close":2814,"change":123,"percent_change":299,"volume":2815,"transactions":9,"vwap":2814},"2025-07-23",21.4,21.84,21.65,4046100,{"date":2817,"open":2818,"high":2818,"low":2799,"close":2812,"change":108,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2812},"2025-07-22",21.76,0.28,4055000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":483,"volume":2828,"transactions":9,"vwap":2826},"2025-07-21",21.86,22.77,21.2,21.34,-0.28,5032100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2702,"change":461,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2702},"2025-07-18",22.26,22.6,20.91,-2.26,5347400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-17",21.6,22.41,21.48,22.12,-0.12,-0.54,4202200,{"date":2846,"open":2847,"high":2824,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-16",22.18,21.94,22.24,0.68,3.15,5170000,{"date":2854,"open":2813,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-15",22.01,21.276,21.56,-0.56,-2.53,3956600,{"date":2862,"open":2849,"high":2863,"low":2813,"close":2841,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2841},"2025-07-14",23.56,0.29,1.33,6262300,{"date":2868,"open":2869,"high":2679,"low":2704,"close":2870,"change":1303,"percent_change":1821,"volume":2871,"transactions":9,"vwap":2870},"2025-07-11",22.61,21.83,5592800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-10",21.18,22.368,20.9,22.07,0.8,3.76,6579600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":148,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-07-09",21.09,21.485,20.051001,21.27,1.82,5171400,{"date":2890,"open":2848,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-07-08",22.415,20.74,20.89,-0.31,-1.46,5868300,{"date":2898,"open":2838,"high":2899,"low":2769,"close":2825,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2825},"2025-07-07",21.67,-0.7,-3.2,8725600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-03",21.15,22.33,21.1,21.9,0.82,3.89,6853600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":535,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-07-02",19.27,21.55,19.13,21.08,14.07,16981400,{"date":2921,"open":2922,"high":2774,"low":2923,"close":2924,"change":2842,"percent_change":1310,"volume":2925,"transactions":9,"vwap":2924},"2025-07-01",18.08,18.030001,18.48,6178500,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1148,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-30",17.9,18.79,17.87,18.6,5.32,5177000,{"date":2935,"open":2936,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-27",18.59,17.42,17.66,-1.02,-5.46,7735000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2719,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2719},"2025-06-26",17.28,18.88,17.030001,1.23,7.05,9417100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1616,"percent_change":2204,"volume":2956,"transactions":9,"vwap":2955},"2025-06-25",17.68,18.41,17.39,17.45,6721900,{"date":2958,"open":2959,"high":2287,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-24",16.36,16.31,17.24,1.35,8.5,5097300,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1870,"percent_change":1713,"volume":2971,"transactions":9,"vwap":2970},"2025-06-23",16.14,16.53,15.26,15.89,7321400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-20",17.375,17.57,16.505,16.7,-0.33,-1.94,6626000,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2946,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2946},"2025-06-18",16.775,17.315,16.665,0.04,0.24,5691400,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-17",17.99,18.07,16.75,16.99,-1.47,-7.96,5327900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":1063,"volume":3005,"transactions":9,"vwap":3003},"2025-06-16",18,18.601,17.585,18.46,0.98,4489900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-13",17.7,18.29,17.345,17.48,-0.88,-4.79,4831600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-12",17.83,18.94,17.79,18.36,-0.16,-0.86,4028900,{"date":3025,"open":2931,"high":3026,"low":3027,"close":3028,"change":113,"percent_change":2793,"volume":3029,"transactions":9,"vwap":3028},"2025-06-11",18.828,18.22,18.52,4598300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-10",18.78,19.01,18.16,18.53,-0.02,-0.11,4384100,{"date":3040,"open":3041,"high":3042,"low":3027,"close":3043,"change":3036,"percent_change":3037,"volume":3044,"transactions":9,"vwap":3043},"2025-06-09",19.47,19.5,18.55,5962900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-06",16.89,18.83,16.79,18.57,2.25,13.79,11137800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-05",17.175,17.3,16.059999,16.32,-0.69,-4.06,8786600,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-06-04",15.95,17.13,15.82,17.01,0.95,5.92,6668200,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3058,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3058},"2025-06-03",15.6,16.21,15.41,0.85,5.59,6761100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-06-02",15.03,15.59,14.88,15.21,-0.06,-0.39,5132900,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3037,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-30",15.185,15.44,14.744,15.27,-0.72,7494500,{"date":3098,"open":3099,"high":3100,"low":73,"close":3101,"change":3021,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-29",15.84,15.93,15.38,-1.03,4532000,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":419,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-05-28",16.82,16.84,15.49,15.54,-8.05,6761000,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":123,"percent_change":2529,"volume":3118,"transactions":9,"vwap":3117},"2025-05-27",17.26,17.38,16.54,16.9,6961800,{"date":3120,"open":3121,"high":3122,"low":3123,"close":1353,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":1353},"2025-05-23",16.41,17,16.18,-0.43,-2.52,7186800,{"date":3128,"open":3129,"high":2955,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-22",16.91,16.57,17.08,0.72,4.4,10069500,{"date":3136,"open":3137,"high":3138,"low":3139,"close":2959,"change":1869,"percent_change":2368,"volume":3140,"transactions":9,"vwap":2959},"2025-05-21",16.62,17.815,16.0049992,10944700,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":1903,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-20",17.135,17.23,16.38,16.83,-1.98,8404700,{"date":3150,"open":3151,"high":3144,"low":3152,"close":3153,"change":2986,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-05-19",16.425,15.91,17.17,0.23,7205100,{"date":3157,"open":3158,"high":2955,"low":3159,"close":3066,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3066},"2025-05-16",15.55,15.53,1.55,9.95,11037600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-15",15.64,15.79,15.02,15.58,-0.55,-3.41,5903900,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-14",16.64,16.93,16.049999,16.13,-0.37,-2.24,7641100,{"date":3182,"open":3183,"high":1353,"low":3074,"close":3184,"change":3004,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3184},"2025-05-13",16.285,16.5,6.31,9637600,{"date":3188,"open":3189,"high":2960,"low":3190,"close":3191,"change":2481,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3191},"2025-05-12",15.2,14.97,15.52,11.74,11824300,{"date":3195,"open":3196,"high":3197,"low":3198,"close":1555,"change":2827,"percent_change":3147,"volume":3199,"transactions":9,"vwap":1555},"2025-05-09",14.27,14.87,13.48,8254200,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-08",13.09,14.78,12.81,14.17,1.51,11.93,10578700,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":2430,"percent_change":428,"volume":3215,"transactions":9,"vwap":3214},"2025-05-07",12.84,13.05,12.45,12.66,5087100,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3221},"2025-05-06",12.32,12.83,12.23,12.76,0,3894100,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3221,"change":1625,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3221},"2025-05-05",13.23,13.29,12.68,-7.54,4470100,{"date":3232,"open":3233,"high":3196,"low":3234,"close":3235,"change":2864,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},"2025-05-02",13.77,13.47,13.8,2.15,5555500,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":1213,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3243},"2025-05-01",12.9,13.7,12.74,13.51,9.75,8090200,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3251},"2025-04-30",12.37,12.47,11.86,12.31,-0.74,-5.67,4580000,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3212,"change":3086,"percent_change":763,"volume":3260,"transactions":9,"vwap":3212},"2025-04-29",13.035,13.16,12.79,3074600,{"date":3262,"open":3263,"high":3235,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-04-28",13.71,12.61,13.11,-0.29,-2.16,4221400,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":2031,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3274},"2025-04-25",13.145,13.665,12.86,13.4,3.88,4774600,{"date":3278,"open":3220,"high":3279,"low":3280,"close":3240,"change":1036,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3240},"2025-04-24",13.075,12.06,5.22,4604500,{"date":3284,"open":3285,"high":3219,"low":3286,"close":3287,"change":1055,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3287},"2025-04-23",12.71,11.98,12.26,3.99,6602900,{"date":181,"open":3291,"high":3292,"low":177,"close":3293,"change":3294,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3293},10.995,11.955,11.79,0.795,7.23,8131700]